Identifier on DigiFinex: metav_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-26 |
0.0233 USDT |
494,823.1295 |
0.0248 USDT |
0.0229 USDT |
0.0231 USDT |
0.0235 USDT |
| 2023-02-25 |
0.0294 USDT |
470,009.7527 |
0.0263 USDT |
0.0262 USDT |
0.0271 USDT |
0.0287 USDT |
| 2023-02-24 |
0.0338 USDT |
106,252.7082 |
0.0340 USDT |
0.0339 USDT |
0.0340 USDT |
0.0339 USDT |
| 2023-02-23 |
0.0357 USDT |
322,458.0669 |
0.0382 USDT |
0.0330 USDT |
0.0331 USDT |
0.0330 USDT |
| 2023-02-22 |
0.0355 USDT |
199,985.6815 |
0.0352 USDT |
0.0351 USDT |
0.0359 USDT |
0.0381 USDT |
| 2023-02-21 |
0.0373 USDT |
154,981.8855 |
0.0366 USDT |
0.0362 USDT |
0.0366 USDT |
0.0378 USDT |
| 2023-02-20 |
0.0398 USDT |
134,511.1200 |
0.0383 USDT |
0.0379 USDT |
0.0382 USDT |
0.0383 USDT |
| 2023-02-19 |
0.0413 USDT |
94,679.3957 |
0.0409 USDT |
0.0408 USDT |
0.0411 USDT |
0.0415 USDT |
| 2023-02-18 |
0.0328 USDT |
139,308.3185 |
0.0467 USDT |
0.0457 USDT |
0.0459 USDT |
0.0458 USDT |
| 2023-02-17 |
0.0224 USDT |
133,740.0019 |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
| 2023-02-16 |
0.0224 USDT |
143,117.5090 |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
| 2023-02-15 |
0.0224 USDT |
147,139.2637 |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
| 2023-02-14 |
0.0218 USDT |
240,896.7720 |
0.0218 USDT |
0.0218 USDT |
0.0223 USDT |
0.0224 USDT |
| 2023-02-13 |
0.0225 USDT |
0.0000 |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
| 2023-02-12 |
0.0217 USDT |
228,580.7433 |
0.0228 USDT |
0.0224 USDT |
0.0226 USDT |
0.0225 USDT |
| 2023-02-11 |
0.0206 USDT |
311,068.2834 |
0.0194 USDT |
0.0191 USDT |
0.0192 USDT |
0.0198 USDT |
| 2023-02-10 |
0.0198 USDT |
392,568.1131 |
0.0181 USDT |
0.0181 USDT |
0.0231 USDT |
0.0231 USDT |
| 2023-02-09 |
0.0183 USDT |
228,414.1035 |
0.0184 USDT |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
| 2023-02-08 |
0.0174 USDT |
456,627.9545 |
0.0160 USDT |
0.0160 USDT |
0.0161 USDT |
0.0162 USDT |
| 2023-02-07 |
0.0185 USDT |
303,879.3047 |
0.0181 USDT |
0.0179 USDT |
0.0180 USDT |
0.0182 USDT |
| 2023-02-06 |
0.0207 USDT |
413,260.1844 |
0.0207 USDT |
0.0188 USDT |
0.0200 USDT |
0.0188 USDT |
| 2023-02-05 |
0.0181 USDT |
551,640.1276 |
0.0156 USDT |
0.0154 USDT |
0.0156 USDT |
0.0209 USDT |
| 2023-02-04 |
0.0173 USDT |
248,741.6343 |
0.0185 USDT |
0.0182 USDT |
0.0183 USDT |
0.0182 USDT |
| 2023-02-03 |
0.0156 USDT |
266,102.8553 |
0.0159 USDT |
0.0158 USDT |
0.0159 USDT |
0.0159 USDT |
| 2023-02-02 |
0.0145 USDT |
485,652.0231 |
0.0170 USDT |
0.0151 USDT |
0.0152 USDT |
0.0152 USDT |
| 2023-02-01 |
0.0145 USDT |
383,842.8665 |
0.0140 USDT |
0.0137 USDT |
0.0139 USDT |
0.0139 USDT |
| 2023-01-31 |
0.0152 USDT |
384,332.4757 |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0151 USDT |
| 2023-01-30 |
0.0151 USDT |
281,521.0606 |
0.0154 USDT |
0.0152 USDT |
0.0153 USDT |
0.0152 USDT |
| 2023-01-29 |
0.0140 USDT |
325,597.8753 |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0162 USDT |
| 2023-01-28 |
0.0141 USDT |
269,889.8430 |
0.0143 USDT |
0.0140 USDT |
0.0141 USDT |
0.0141 USDT |
| 2023-01-27 |
0.0140 USDT |
293,547.1430 |
0.0139 USDT |
0.0138 USDT |
0.0140 USDT |
0.0141 USDT |
| 2023-01-26 |
0.0137 USDT |
344,031.0210 |
0.0139 USDT |
0.0138 USDT |
0.0139 USDT |
0.0139 USDT |
| 2023-01-25 |
0.0140 USDT |
331,888.0076 |
0.0135 USDT |
0.0134 USDT |
0.0135 USDT |
0.0136 USDT |
| 2023-01-24 |
0.0154 USDT |
383,685.3629 |
0.0154 USDT |
0.0153 USDT |
0.0155 USDT |
0.0154 USDT |
| 2023-01-23 |
0.0153 USDT |
329,153.3620 |
0.0152 USDT |
0.0152 USDT |
0.0153 USDT |
0.0156 USDT |
| 2023-01-22 |
0.0173 USDT |
608,309.1905 |
0.0178 USDT |
0.0140 USDT |
0.0152 USDT |
0.0152 USDT |
| 2023-01-21 |
0.0176 USDT |
350,375.6510 |
0.0163 USDT |
0.0163 USDT |
0.0164 USDT |
0.0177 USDT |
| 2023-01-20 |
0.0187 USDT |
334,130.3118 |
0.0184 USDT |
0.0184 USDT |
0.0190 USDT |
0.0196 USDT |
| 2023-01-19 |
0.0183 USDT |
1,319,734.2487 |
0.0171 USDT |
0.0105 USDT |
0.0172 USDT |
0.0182 USDT |
| 2023-01-18 |
0.0156 USDT |
1,184,707.8806 |
0.0176 USDT |
0.0135 USDT |
0.0156 USDT |
0.0157 USDT |
| 2023-01-17 |
0.0091 USDT |
939,855.1609 |
0.0094 USDT |
0.0094 USDT |
0.0099 USDT |
0.0109 USDT |
| 2023-01-16 |
0.0042 USDT |
4,982,262.0996 |
0.0041 USDT |
0.0031 USDT |
0.0049 USDT |
0.0031 USDT |
| 2023-01-15 |
0.0029 USDT |
2,911,082.6677 |
0.0026 USDT |
0.0026 USDT |
0.0043 USDT |
0.0043 USDT |
| 2023-01-14 |
0.0026 USDT |
2,259,676.3544 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-01-13 |
0.0024 USDT |
1,902,589.9224 |
0.0026 USDT |
0.0025 USDT |
0.0026 USDT |
0.0026 USDT |
| 2023-01-12 |
0.0022 USDT |
2,311,856.8370 |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2023-01-11 |
0.0022 USDT |
2,717,972.1563 |
0.0023 USDT |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-01-10 |
0.0022 USDT |
3,232,064.4155 |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-01-09 |
0.0023 USDT |
2,459,876.3204 |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
| 2023-01-08 |
0.0023 USDT |
1,969,434.5009 |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |